State Street SPDR S&P 400 U.S. Mid Cap UCITS ETF (Acc) (SPY4.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L) 10 years ago, it would be worth $2,669.52 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,439.1, while $1000 invested 1 year ago would be worth $1,129.56. This corresponds to total returns of 166.95%, 43.91%, 12.96%, respectively, with annualized returns of 10.31%, 7.56%, 12.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 116.15 | 115.26 | 115.26 | 116.41 | 114.8 | 15,112 |
| September 09, 2026 | 116.97 | 116.03 | 116.03 | 117.28 | 116 | 24,855 |
| September 08, 2026 | 117.57 | 117.5 | 117.5 | 117.97 | 117.34 | 46,420 |
| September 07, 2026 | 117.91 | 117.78 | 117.78 | 118.31 | 117.45 | 19,909 |
| September 04, 2026 | 117.98 | 117.77 | 117.77 | 117.98 | 117.09 | 7,060 |
| September 03, 2026 | 116.58 | 117.58 | 117.58 | 117.63 | 116.49 | 47,336 |
| September 02, 2026 | 115.91 | 116.68 | 116.68 | 116.81 | 115.6 | 18,819 |
| September 01, 2026 | 117.29 | 116.44 | 116.44 | 117.62 | 116.28 | 32,547 |
| August 28, 2026 | 119.22 | 118.47 | 118.47 | 119.52 | 118.27 | 28,121 |
| August 27, 2026 | 119.37 | 119.03 | 119.03 | 119.67 | 118.68 | 23,577 |
| August 26, 2026 | 118.48 | 118.85 | 118.85 | 119.3 | 117.96 | 11,611 |
| August 25, 2026 | 118.78 | 118.43 | 118.43 | 119.17 | 118.07 | 136,932 |
| August 24, 2026 | 119.22 | 118.34 | 118.34 | 119.3 | 118.3 | 303,610 |
| August 21, 2026 | 119.02 | 119.22 | 119.22 | 119.58 | 118.77 | 10,231 |
| August 20, 2026 | 119.92 | 119.2 | 119.2 | 119.98 | 118.94 | 37,167 |
| August 19, 2026 | 120.01 | 120.43 | 120.43 | 121.04 | 120 | 18,566 |
| August 18, 2026 | 121.8 | 120.6 | 120.6 | 121.91 | 120.6 | 19,225 |
| August 17, 2026 | 122.29 | 121.92 | 121.92 | 122.36 | 121.8 | 13,982 |
| August 14, 2026 | 121.82 | 122.01 | 122.01 | 122.32 | 121.51 | 34,468 |
| August 13, 2026 | 121.59 | 121.61 | 121.61 | 121.92 | 121.39 | 155,162 |
| August 12, 2026 | 121.08 | 121.22 | 121.22 | 121.68 | 120.8 | 33,233 |
| August 11, 2026 | 120.57 | 120.91 | 120.91 | 121.49 | 120.4 | 13,755 |
| August 10, 2026 | 121 | 120.7 | 120.7 | 121.27 | 120.61 | 20,987 |
| August 07, 2026 | 119.38 | 120.89 | 120.89 | 121 | 119.36 | 23,408 |
| August 06, 2026 | 120.18 | 120.02 | 120.02 | 120.55 | 119.58 | 17,606 |
| August 05, 2026 | 120.87 | 120.06 | 120.06 | 121.07 | 119.9 | 17,517 |
| August 04, 2026 | 118.58 | 119.75 | 119.75 | 119.79 | 118.3 | 22,330 |
| August 03, 2026 | 117.57 | 117.82 | 117.82 | 118.41 | 117.42 | 16,786 |
| July 31, 2026 | 117.65 | 116.76 | 116.76 | 117.96 | 116.35 | 48,178 |
| July 30, 2026 | 116.25 | 116.05 | 116.05 | 117.15 | 115.89 | 23,278 |
| July 29, 2026 | 118.31 | 116.6 | 116.6 | 118.7 | 116.53 | 9,281 |
| July 28, 2026 | 118.14 | 118.15 | 118.15 | 118.37 | 117.63 | 12,234 |
| July 27, 2026 | 118.92 | 117.51 | 117.51 | 119.1 | 117.51 | 39,319 |
| July 24, 2026 | 117.46 | 118.33 | 118.33 | 118.51 | 117.28 | 35,681 |
| July 23, 2026 | 117.41 | 116.96 | 116.96 | 117.78 | 116.54 | 29,385 |
| July 22, 2026 | 117.26 | 117.99 | 117.99 | 118.3 | 117.21 | 18,438 |
| July 21, 2026 | 117.14 | 117.45 | 117.45 | 117.46 | 116.65 | 24,927 |
| July 20, 2026 | 117.37 | 117.24 | 117.24 | 118.07 | 116.89 | 45,521 |
| July 17, 2026 | 117.59 | 117.27 | 117.27 | 118.2 | 117.01 | 324,986 |
| July 16, 2026 | 117.71 | 118.45 | 118.45 | 118.6 | 116.94 | 12,056 |
| July 15, 2026 | 117.68 | 117.69 | 117.69 | 118.2 | 117.38 | 12,661 |
| July 14, 2026 | 116.7 | 117.38 | 117.38 | 118.06 | 116.54 | 35,049 |
| July 13, 2026 | 117.24 | 117.5 | 117.5 | 117.84 | 117.15 | 191,656 |
| July 10, 2026 | 117.63 | 117.47 | 117.47 | 118.12 | 117.25 | 24,995 |
| July 09, 2026 | 116.68 | 117.97 | 117.97 | 118.02 | 116.11 | 23,024 |
| July 08, 2026 | 117.03 | 115.42 | 115.42 | 117.33 | 115.3 | 244,491 |
| July 07, 2026 | 118.77 | 117.29 | 117.29 | 119.07 | 117.02 | 27,496 |
| July 06, 2026 | 118.52 | 118.84 | 118.84 | 119.17 | 118.37 | 31,532 |
| July 03, 2026 | 118.7 | 118.51 | 118.51 | 118.83 | 118.22 | 22,127 |
| July 02, 2026 | 118.66 | 118.16 | 118.16 | 120.05 | 117.99 | 26,506 |
| July 01, 2026 | 119.4 | 119.77 | 119.77 | 119.85 | 118.56 | 24,586 |
| June 30, 2026 | 119.11 | 119.59 | 119.59 | 119.63 | 118.82 | 57,152 |
| June 29, 2026 | 118.65 | 118.03 | 118.03 | 119.11 | 117.51 | 20,897 |
| June 26, 2026 | 118.92 | 118.72 | 118.72 | 119.41 | 117.74 | 38,610 |
| June 25, 2026 | 118.12 | 119.08 | 119.08 | 119.96 | 117.86 | 32,158 |
| June 24, 2026 | 117.01 | 118.61 | 118.61 | 118.61 | 116.97 | 113,672 |
| June 23, 2026 | 117.03 | 117.41 | 117.41 | 117.68 | 116.32 | 43,777 |
| June 22, 2026 | 117.84 | 118.37 | 118.37 | 118.44 | 117.75 | 505,932 |
| June 19, 2026 | 117.44 | 117.88 | 117.88 | 117.92 | 117.44 | 1,893 |
| June 18, 2026 | 117.51 | 117.6 | 117.6 | 117.88 | 116.96 | 43,335 |